Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Fleet Mgmt Corp (OP: ELEEF )

17.86 +0.30 (+1.74%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.98 11.20 10.98 11.20 44,400 +0.14(+1.27%)
May 27, 2022 11.02 11.06 11.02 11.06 456 +0.41(+3.82%)
May 25, 2022 10.65 129 -0.05(-0.44%)
May 24, 2022 10.74 10.81 10.63 10.70 5,718 +0.17(+1.61%)
May 23, 2022 10.62 10.62 10.52 10.53 1,007 -0.03(-0.28%)
May 20, 2022 10.87 10.89 10.50 10.56 7,269 -0.18(-1.68%)
May 19, 2022 10.34 10.84 9.810 10.74 269,897 +0.04(+0.37%)
May 18, 2022 10.70 10.72 10.70 10.70 6,231 -0.05(-0.47%)
May 17, 2022 10.90 10.90 10.69 10.75 4,107 +0.26(+2.48%)
May 16, 2022 10.40 10.49 10.39 10.49 6,116 +0.38(+3.76%)
May 13, 2022 10.07 10.12 10.07 10.11 1,237 +0.55(+5.73%)
May 12, 2022 9.040 9.661 9.040 9.562 10,794 -0.05(-0.51%)
May 11, 2022 9.770 9.810 9.400 9.611 9,365 +0.16(+1.70%)
May 10, 2022 9.490 9.552 9.167 9.450 201,002 +0.94(+11.06%)
May 09, 2022 8.600 8.602 8.509 8.509 4,874 -0.20(-2.31%)
May 06, 2022 8.710 8.710 8.710 8.710 505 -0.01(-0.11%)
May 05, 2022 9.110 9.110 8.660 8.720 3,300 -0.42(-4.58%)
May 04, 2022 9.139 9.139 9.010 9.139 417 +0.14(+1.57%)
May 03, 2022 8.952 8.998 8.940 8.998 1,230 -0.01(-0.13%)
May 02, 2022 8.890 9.010 8.890 9.010 5,151 +0.01(+0.12%)
Apr 29, 2022 8.970 9.060 8.970 8.999 3,981 +0.04(+0.40%)
Apr 28, 2022 8.963 8.963 8.932 8.963 822 +0.10(+1.16%)
Apr 27, 2022 8.720 8.889 8.720 8.860 7,039 +0.13(+1.49%)
Apr 26, 2022 8.820 8.820 8.730 8.730 3,913 -0.13(-1.49%)
Apr 25, 2022 8.848 8.870 8.848 8.862 8,253 -0.03(-0.31%)
Apr 22, 2022 8.890 8.890 8.890 8.890 1,596 -0.42(-4.49%)
Apr 21, 2022 10.01 10.01 9.308 9.308 1,704 -0.23(-2.41%)
Apr 20, 2022 9.538 9.538 9.538 9.538 1,094 +0.29(+3.12%)
Apr 19, 2022 9.180 9.260 9.180 9.249 3,964 +0.13(+1.42%)
Apr 14, 2022 9.120 0 -0.13(-1.43%)
Apr 13, 2022 9.278 9.278 9.190 9.252 2,011 +0.04(+0.46%)
Apr 12, 2022 9.340 9.340 9.210 9.210 1,624 -0.11(-1.17%)
Apr 11, 2022 9.380 9.380 9.310 9.319 2,429 -0.15(-1.59%)
Apr 08, 2022 9.570 9.570 9.470 9.470 751 -0.02(-0.21%)
Apr 07, 2022 9.490 9.490 9.421 9.490 13,863 -0.15(-1.56%)
Apr 06, 2022 9.680 9.680 9.640 9.640 1,517 -0.09(-0.91%)
Apr 05, 2022 9.750 9.850 9.729 9.729 1,160 -0.06(-0.62%)
Apr 04, 2022 9.790 9.790 9.790 9.790 494 +0.32(+3.39%)
Apr 01, 2022 9.520 9.520 9.469 9.469 3,447 -0.25(-2.58%)
Mar 31, 2022 9.717 9.749 9.710 9.720 7,114 +0.06(+0.63%)
Mar 30, 2022 9.585 9.690 9.585 9.659 1,409 -0.02(-0.22%)
Mar 29, 2022 9.720 9.720 9.680 9.680 414 +0.05(+0.54%)
Mar 28, 2022 9.648 9.648 9.628 9.628 4,346 -0.04(-0.43%)
Mar 25, 2022 9.670 9.670 9.670 9.670 796 +0.04(+0.42%)
Mar 23, 2022 9.630 0 -0.11(-1.13%)
Mar 22, 2022 9.740 9.740 9.740 9.740 178 -0.10(-1.00%)
Mar 21, 2022 9.838 9.838 9.838 9.838 178 -0.20(-2.01%)
Mar 18, 2022 10.08 10.08 10.04 10.04 1,717 +0.04(+0.40%)
Mar 17, 2022 9.990 10.00 9.990 10.00 512 +0.18(+1.84%)
Mar 16, 2022 9.910 9.911 9.810 9.819 3,083 +0.17(+1.75%)
Mar 15, 2022 9.520 9.650 9.520 9.650 2,400 +0.25(+2.66%)
Mar 14, 2022 9.530 9.600 9.390 9.400 5,240 -0.20(-2.08%)
Mar 11, 2022 9.660 9.720 9.600 9.600 400 -0.09(-0.92%)
Mar 10, 2022 9.540 9.689 9.540 9.689 5,619 +0.17(+1.76%)
Mar 09, 2022 9.620 9.620 9.521 9.521 1,923 +0.09(+0.97%)
Mar 08, 2022 9.302 9.519 9.248 9.430 40,008 -0.52(-5.23%)
Mar 04, 2022 9.950 41 -0.14(-1.41%)
Mar 03, 2022 9.980 10.09 9.930 10.09 1,497 +0.25(+2.54%)
Mar 02, 2022 9.842 9.842 9.842 9.842 303 +0.48(+5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.